56,550€
0,62%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 57,65 | 58,25 | 56,20 | 56,20 | -1,92% | - |
| 08.12.2025 | 58,10 | 58,15 | 57,30 | 57,30 | 1,78% | - |
| 05.12.2025 | 56,70 | 57,75 | 56,30 | 56,30 | -0,71% | - |
| 04.12.2025 | 55,85 | 57,50 | 55,80 | 56,70 | 3,66% | - |
| 03.12.2025 | 55,35 | 56,25 | 54,70 | 54,70 | 0,37% | - |
| 02.12.2025 | 55,60 | 56,45 | 54,50 | 54,50 | -0,18% | - |
| 01.12.2025 | 56,00 | 56,40 | 54,60 | 54,60 | -1,80% | - |
| 28.11.2025 | 56,05 | 56,50 | 55,45 | 55,60 | 0,54% | - |
| 27.11.2025 | 55,80 | 56,25 | 55,10 | 55,30 | 2,03% | - |
| 26.11.2025 | 54,85 | 56,20 | 54,20 | 54,20 | 0,93% | 20,00 |
| 25.11.2025 | 55,30 | 55,50 | 53,70 | 53,70 | 0,37% | - |
| 24.11.2025 | 53,20 | 54,95 | 53,20 | 53,50 | 0,38% | - |
| 21.11.2025 | 53,70 | 54,05 | 52,65 | 53,30 | -2,74% | - |
| 20.11.2025 | 53,85 | 55,80 | 53,65 | 54,80 | 3,40% | - |
| 19.11.2025 | 52,90 | 54,25 | 52,85 | 53,00 | 1,53% | - |
| 18.11.2025 | 52,70 | 53,70 | 52,20 | 52,20 | -2,25% | - |
| 17.11.2025 | 53,35 | 54,30 | 52,75 | 53,40 | 3,89% | - |
| 14.11.2025 | 53,65 | 53,65 | 51,40 | 51,40 | -3,75% | - |
| 13.11.2025 | 55,25 | 55,25 | 52,85 | 53,40 | 0,19% | - |
| 12.11.2025 | 54,00 | 55,20 | 53,30 | 53,30 | 0,76% | - |
| 11.11.2025 | 53,55 | 54,75 | 52,90 | 52,90 | 0,76% | - |
| 10.11.2025 | 53,50 | 54,35 | 52,50 | 52,50 | -0,19% | - |
| 07.11.2025 | 54,40 | 54,45 | 52,55 | 52,60 | 0,57% | - |
| 06.11.2025 | 53,65 | 54,70 | 52,30 | 52,30 | 0,00% | - |
| 05.11.2025 | 54,05 | 54,60 | 52,30 | 52,30 | 0,00% | - |
| 04.11.2025 | 54,60 | 54,65 | 52,30 | 52,30 | -1,69% | - |
| 03.11.2025 | 54,05 | 54,95 | 53,20 | 53,20 | 0,76% | - |
| 31.10.2025 | 54,70 | 54,95 | 52,80 | 52,80 | -0,94% | - |
| 30.10.2025 | 54,15 | 55,20 | 53,30 | 53,30 | -0,93% | - |
| 29.10.2025 | 54,30 | 55,15 | 53,80 | 53,80 | 1,13% | - |
| 28.10.2025 | 54,10 | 55,30 | 53,20 | 53,20 | -0,37% | - |
| 27.10.2025 | 53,95 | 55,10 | 53,40 | 53,40 | 0,75% | - |
| 24.10.2025 | 53,40 | 54,65 | 53,00 | 53,00 | 0,19% | - |
| 23.10.2025 | 52,80 | 54,15 | 52,70 | 52,90 | -1,12% | 600,00 |
| 22.10.2025 | 54,05 | 54,50 | 52,70 | 53,50 | 1,13% | 160,00 |
| 21.10.2025 | 53,35 | 53,80 | 52,90 | 52,90 | 1,15% | - |
| 20.10.2025 | 52,15 | 53,20 | 52,15 | 52,30 | 0,58% | - |
| 17.10.2025 | 51,55 | 52,35 | 50,95 | 52,00 | -0,38% | - |
| 16.10.2025 | 53,10 | 53,90 | 51,90 | 52,20 | -0,95% | - |
| 15.10.2025 | 52,85 | 53,55 | 52,15 | 52,70 | 2,53% | - |
| 14.10.2025 | 53,60 | 53,90 | 51,40 | 51,40 | -0,96% | - |
| 13.10.2025 | 52,50 | 53,45 | 51,90 | 51,90 | -3,17% | - |
| 10.10.2025 | 53,75 | 54,60 | 52,55 | 53,60 | 0,19% | - |
| 09.10.2025 | 53,80 | 54,45 | 53,50 | 53,50 | -0,56% | - |
| 08.10.2025 | 54,70 | 54,80 | 53,80 | 53,80 | 0,75% | - |
| 07.10.2025 | 54,50 | 54,50 | 53,40 | 53,40 | 0,19% | - |
| 06.10.2025 | 54,15 | 54,25 | 53,30 | 53,30 | 2,30% | - |
| 03.10.2025 | 53,50 | 54,05 | 52,10 | 52,10 | 0,39% | - |
| 02.10.2025 | 52,95 | 54,10 | 51,90 | 51,90 | 0,58% | - |
| 01.10.2025 | 52,40 | 53,15 | 51,60 | 51,60 | 0,00% | - |
| 30.09.2025 | 54,75 | 54,75 | 51,60 | 51,60 | -3,91% | - |
| 29.09.2025 | 53,80 | 54,55 | 53,70 | 53,70 | 2,87% | - |
| 26.09.2025 | 53,25 | 54,05 | 52,20 | 52,20 | -0,38% | - |
| 25.09.2025 | 55,00 | 55,45 | 52,40 | 52,40 | -1,50% | - |
| 24.09.2025 | 54,25 | 55,35 | 53,20 | 53,20 | -0,37% | - |
| 23.09.2025 | 54,80 | 55,25 | 53,40 | 53,40 | 0,38% | - |
| 22.09.2025 | 55,55 | 55,55 | 53,20 | 53,20 | -2,74% | - |
| 19.09.2025 | 54,90 | 55,45 | 54,55 | 54,70 | 1,30% | - |
| 18.09.2025 | 55,05 | 55,10 | 54,00 | 54,00 | -1,46% | - |
| 17.09.2025 | 54,35 | 54,80 | 53,95 | 54,80 | 2,05% | 10,00 |
| 16.09.2025 | 54,70 | 55,10 | 53,70 | 53,70 | 0,75% | - |
| 15.09.2025 | 53,80 | 55,05 | 53,30 | 53,30 | -1,30% | - |
| 12.09.2025 | 53,15 | 54,60 | 52,80 | 54,00 | 3,25% | - |
| 11.09.2025 | 53,40 | 53,55 | 52,30 | 52,30 | 0,38% | - |
| 10.09.2025 | 51,70 | 53,35 | 51,60 | 52,10 | 3,37% | - |
| 09.09.2025 | 50,75 | 52,35 | 50,40 | 50,40 | 1,31% | - |
| 08.09.2025 | 51,75 | 51,75 | 49,75 | 49,75 | 0,20% | - |
| 05.09.2025 | 51,45 | 51,85 | 49,65 | 49,65 | -1,29% | - |
| 04.09.2025 | 50,90 | 51,35 | 50,30 | 50,30 | 0,15% | - |
| 03.09.2025 | 49,33 | 50,53 | 49,33 | 50,23 | 3,66% | - |
| 02.09.2025 | 49,63 | 50,65 | 48,45 | 48,45 | -2,71% | - |
| 01.09.2025 | 49,68 | 50,75 | 49,60 | 49,80 | -0,15% | - |
| 29.08.2025 | 50,10 | 50,90 | 49,83 | 49,88 | -0,05% | - |
| 28.08.2025 | 49,98 | 50,70 | 49,85 | 49,90 | 2,04% | - |
| 27.08.2025 | 49,38 | 50,65 | 48,90 | 48,90 | 1,14% | - |
| 26.08.2025 | 50,13 | 50,18 | 48,35 | 48,35 | -3,44% | - |
| 25.08.2025 | 49,28 | 50,40 | 48,88 | 50,08 | 1,68% | - |
| 22.08.2025 | 48,80 | 50,05 | 48,10 | 49,25 | 1,34% | - |
| 21.08.2025 | 48,55 | 49,60 | 48,03 | 48,60 | 0,21% | - |
| 20.08.2025 | 49,03 | 49,50 | 48,48 | 48,50 | -1,47% | - |
| 19.08.2025 | 49,23 | 49,80 | 48,95 | 49,23 | -0,20% | - |
| 18.08.2025 | 48,25 | 49,50 | 48,10 | 49,33 | 1,60% | - |
| 15.08.2025 | 48,40 | 49,45 | 48,25 | 48,55 | -0,05% | - |
| 14.08.2025 | 48,48 | 49,25 | 48,43 | 48,58 | -0,36% | - |
| 13.08.2025 | 48,33 | 49,23 | 48,10 | 48,75 | 1,14% | - |
| 12.08.2025 | 47,60 | 48,98 | 47,48 | 48,20 | 1,00% | - |
| 11.08.2025 | 47,40 | 48,03 | 46,53 | 47,73 | 1,49% | - |
| 08.08.2025 | 46,93 | 47,23 | 46,00 | 47,03 | 0,91% | - |
| 07.08.2025 | 46,38 | 47,33 | 46,28 | 46,60 | 0,00% | - |
| 06.08.2025 | 47,28 | 47,45 | 46,48 | 46,60 | -0,90% | - |
| 05.08.2025 | 46,90 | 48,05 | 46,88 | 47,03 | -0,05% | - |
| 04.08.2025 | 47,93 | 48,63 | 47,05 | 47,05 | -1,21% | - |
| 01.08.2025 | 49,38 | 49,38 | 47,03 | 47,63 | -2,71% | - |
| 31.07.2025 | 48,50 | 49,40 | 48,48 | 48,95 | 0,46% | - |
| 30.07.2025 | 47,10 | 48,90 | 47,00 | 48,73 | 3,40% | - |
| 29.07.2025 | 48,23 | 49,30 | 46,98 | 47,13 | -2,84% | - |
| 28.07.2025 | 48,40 | 49,50 | 48,18 | 48,50 | -0,15% | - |
| 25.07.2025 | 49,30 | 49,35 | 48,20 | 48,58 | -0,61% | - |
| 24.07.2025 | 49,33 | 49,38 | 48,68 | 48,88 | -0,05% | - |
| 23.07.2025 | 48,93 | 49,95 | 48,70 | 48,90 | 0,36% | - |